Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.15 | 133.66 | 132.76 | 133.55 | 210,717 | +0.66(+0.49%) |
Jul 28, 2023 | 132.33 | 133.23 | 132.10 | 132.89 | 352,587 | +1.85(+1.41%) |
Jul 27, 2023 | 133.34 | 133.72 | 130.46 | 131.04 | 207,607 | -0.58(-0.44%) |
Jul 26, 2023 | 131.87 | 132.16 | 130.67 | 131.62 | 196,099 | -1.57(-1.18%) |
Jul 25, 2023 | 132.10 | 133.64 | 132.05 | 133.19 | 138,253 | +1.47(+1.12%) |
Jul 24, 2023 | 132.06 | 132.32 | 131.27 | 131.72 | 177,708 | +0.18(+0.14%) |
Jul 21, 2023 | 132.59 | 133.16 | 131.36 | 131.54 | 198,351 | -0.17(-0.13%) |
Jul 20, 2023 | 133.69 | 134.28 | 131.37 | 131.71 | 295,399 | -2.93(-2.18%) |
Jul 19, 2023 | 135.49 | 135.89 | 134.09 | 134.64 | 337,760 | -0.24(-0.18%) |
Jul 18, 2023 | 133.28 | 135.54 | 132.50 | 134.88 | 366,467 | +1.39(+1.04%) |
Jul 17, 2023 | 132.00 | 133.83 | 131.88 | 133.49 | 283,323 | +1.79(+1.36%) |
Jul 14, 2023 | 132.47 | 133.25 | 131.25 | 131.70 | 268,956 | -0.44(-0.33%) |
Jul 13, 2023 | 131.15 | 132.36 | 131.03 | 132.13 | 247,811 | +1.92(+1.47%) |
Jul 12, 2023 | 130.17 | 130.79 | 129.32 | 130.22 | 218,450 | +1.34(+1.04%) |
Jul 11, 2023 | 128.77 | 128.97 | 127.60 | 128.88 | 141,456 | +0.44(+0.34%) |
Jul 10, 2023 | 127.47 | 128.44 | 126.90 | 128.44 | 177,793 | +0.58(+0.45%) |
Jul 07, 2023 | 128.08 | 129.42 | 127.82 | 127.86 | 259,651 | -0.44(-0.34%) |
Jul 06, 2023 | 127.51 | 128.41 | 126.93 | 128.30 | 238,743 | -0.54(-0.42%) |
Jul 05, 2023 | 128.82 | 129.65 | 128.60 | 128.84 | 244,190 | -0.80(-0.62%) |
Jul 03, 2023 | 129.89 | 129.96 | 128.98 | 129.64 | 153,501 | -0.18(-0.14%) |
Jun 30, 2023 | 129.04 | 130.18 | 129.04 | 129.82 | 226,201 | +2.01(+1.57%) |
Jun 29, 2023 | 127.73 | 128.04 | 127.16 | 127.81 | 148,750 | +0.22(+0.17%) |
Jun 28, 2023 | 126.56 | 128.22 | 126.45 | 127.59 | 540,166 | +0.28(+0.22%) |
Jun 27, 2023 | 125.36 | 127.57 | 125.19 | 127.32 | 188,546 | +2.56(+2.06%) |
Jun 26, 2023 | 125.89 | 126.94 | 124.69 | 124.75 | 200,100 | -1.01(-0.81%) |
Jun 23, 2023 | 125.88 | 126.51 | 125.34 | 125.77 | 197,418 | -1.50(-1.18%) |
Jun 22, 2023 | 125.58 | 127.27 | 125.57 | 127.27 | 187,455 | +1.02(+0.81%) |
Jun 21, 2023 | 127.72 | 127.87 | 125.78 | 126.24 | 242,829 | -1.96(-1.53%) |
Jun 20, 2023 | 128.24 | 129.08 | 127.45 | 128.20 | 201,915 | -0.84(-0.65%) |
Jun 16, 2023 | 131.19 | 131.19 | 128.89 | 129.04 | 253,568 | -0.95(-0.73%) |
Jun 15, 2023 | 127.88 | 130.53 | 127.76 | 130.00 | 248,710 | +1.59(+1.24%) |
Jun 14, 2023 | 127.20 | 128.49 | 126.58 | 128.41 | 265,008 | +1.08(+0.85%) |
Jun 13, 2023 | 127.41 | 127.79 | 126.25 | 127.33 | 362,050 | +0.93(+0.74%) |
Jun 12, 2023 | 124.56 | 126.41 | 124.42 | 126.40 | 239,767 | +2.64(+2.13%) |
Jun 09, 2023 | 123.94 | 125.02 | 123.34 | 123.76 | 180,325 | +0.44(+0.35%) |
Jun 08, 2023 | 122.10 | 123.49 | 122.02 | 123.32 | 142,788 | +1.21(+0.99%) |
Jun 07, 2023 | 123.90 | 124.74 | 121.84 | 122.11 | 256,452 | -1.78(-1.43%) |
Jun 06, 2023 | 123.45 | 124.22 | 122.79 | 123.89 | 263,417 | +0.20(+0.16%) |
Jun 05, 2023 | 124.20 | 125.06 | 123.43 | 123.69 | 348,051 | -0.72(-0.58%) |
Jun 02, 2023 | 124.28 | 124.89 | 123.42 | 124.41 | 385,626 | +0.95(+0.77%) |
Jun 01, 2023 | 122.01 | 124.01 | 121.46 | 123.46 | 432,799 | +1.10(+0.90%) |
May 31, 2023 | 122.68 | 123.49 | 122.05 | 122.36 | 165,667 | -0.95(-0.77%) |
May 30, 2023 | 124.44 | 124.90 | 123.00 | 123.31 | 271,189 | +0.59(+0.48%) |
May 26, 2023 | 119.93 | 122.88 | 119.93 | 122.72 | 229,615 | +3.20(+2.68%) |
May 25, 2023 | 118.54 | 119.99 | 118.03 | 119.51 | 271,005 | +4.11(+3.56%) |
May 24, 2023 | 115.22 | 115.85 | 114.77 | 115.41 | 196,142 | -0.71(-0.61%) |
May 23, 2023 | 117.37 | 117.72 | 116.08 | 116.12 | 294,721 | -1.88(-1.59%) |
May 22, 2023 | 117.28 | 118.30 | 117.09 | 118.00 | 201,887 | +0.34(+0.29%) |
May 19, 2023 | 117.89 | 118.07 | 117.31 | 117.66 | 171,978 | -0.23(-0.19%) |
May 18, 2023 | 115.74 | 117.97 | 115.74 | 117.89 | 231,965 | +2.33(+2.02%) |
May 17, 2023 | 114.35 | 115.71 | 113.91 | 115.55 | 151,043 | +1.65(+1.45%) |
May 16, 2023 | 113.65 | 114.48 | 113.65 | 113.91 | 179,542 | -0.13(-0.11%) |
May 15, 2023 | 113.15 | 114.04 | 112.79 | 114.04 | 113,240 | +1.02(+0.90%) |
May 12, 2023 | 113.39 | 113.60 | 112.22 | 113.02 | 102,603 | -0.29(-0.25%) |
May 11, 2023 | 113.55 | 113.61 | 112.49 | 113.30 | 191,941 | -0.43(-0.38%) |
May 10, 2023 | 113.45 | 113.96 | 112.64 | 113.73 | 154,315 | +1.24(+1.10%) |
May 09, 2023 | 112.65 | 112.88 | 112.43 | 112.49 | 117,367 | -0.86(-0.76%) |
May 08, 2023 | 113.11 | 113.42 | 112.66 | 113.35 | 326,670 | +0.13(+0.11%) |
May 05, 2023 | 111.56 | 113.58 | 111.56 | 113.22 | 177,108 | +2.91(+2.64%) |
May 04, 2023 | 110.32 | 110.90 | 109.92 | 110.32 | 150,545 | -0.50(-0.45%) |
May 03, 2023 | 111.58 | 112.57 | 110.73 | 110.81 | 306,029 | -0.73(-0.66%) |
May 02, 2023 | 112.78 | 112.84 | 111.04 | 111.55 | 913,307 | -1.27(-1.12%) |